1. Share Prices

  2. Beazley PLC (BEZ)

904.00p-12.00 (-1.33%)06 Nov 2025, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Beazley PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025897.50p909.50p889.50p904.00p1,360,413
Nov 4, 2025904.00p906.50p882.46p896.50p2,445,549
Nov 3, 2025932.50p933.50p909.00p911.00p1,356,879
Oct 31, 2025944.50p949.00p923.00p930.50p1,454,252
Oct 30, 2025938.00p952.50p927.50p947.00p1,883,788
Oct 29, 2025900.50p949.00p897.50p933.50p3,054,734
Oct 28, 2025913.50p919.50p905.50p905.50p1,919,349
Oct 27, 2025912.50p917.50p907.00p911.50p2,237,000
Oct 24, 2025909.50p913.00p900.25p911.50p1,589,744
Oct 23, 2025895.50p906.50p893.50p906.00p947,749
Oct 22, 2025894.00p894.50p880.50p893.50p2,699,455
Oct 21, 2025878.00p891.50p873.50p891.00p1,544,373
Oct 20, 2025884.50p887.00p867.00p875.50p9,266,107
Oct 17, 2025883.50p887.50p871.00p878.50p2,477,502
Oct 16, 2025910.00p913.50p895.00p897.50p1,547,839
Oct 15, 2025934.50p934.50p904.50p905.50p2,417,592
Oct 14, 2025934.00p938.50p925.50p929.00p2,326,585
Oct 13, 2025940.00p944.00p933.00p937.00p2,900,028
Oct 10, 2025934.50p945.00p930.07p933.00p2,642,447
Oct 9, 2025935.00p944.59p933.50p934.00p2,505,181
Oct 8, 2025926.50p940.50p925.30p934.00p2,193,588
Oct 7, 2025900.00p932.41p899.50p925.50p2,338,289
Oct 6, 2025896.00p904.50p893.00p900.50p2,567,649
Oct 3, 2025885.50p897.00p882.00p896.00p2,504,280
Oct 2, 2025892.00p899.50p885.50p885.50p5,820,242
Oct 1, 2025904.50p909.50p894.00p894.00p2,773,525
Sep 30, 2025895.00p911.50p888.00p907.00p2,424,253
Sep 29, 2025878.50p891.50p874.00p887.50p2,729,969
Sep 26, 2025864.00p878.16p862.00p873.00p2,278,517
Sep 25, 2025846.00p873.50p845.00p860.50p2,498,232
Sep 24, 2025842.50p850.00p837.50p848.50p1,748,164
Sep 23, 2025845.50p854.50p841.75p842.00p2,152,619
Sep 22, 2025837.50p845.00p836.00p842.00p1,823,967
Sep 19, 2025842.00p845.16p833.00p837.00p4,675,744
Sep 18, 2025826.50p838.00p823.00p838.00p3,887,548
Sep 17, 2025823.00p837.00p823.00p829.00p3,322,985
Sep 16, 2025828.50p838.50p820.50p820.50p1,777,037
Sep 15, 2025818.00p846.00p818.00p830.00p2,354,821
Sep 12, 2025796.50p822.50p794.00p814.50p3,461,705
Sep 11, 2025793.50p800.50p786.50p792.00p3,836,257
Sep 10, 2025793.50p800.50p790.50p792.00p3,394,084
Sep 9, 2025797.50p800.00p788.50p792.50p1,995,184
Sep 8, 2025785.50p795.50p781.50p794.50p1,892,393
Sep 5, 2025785.50p790.00p783.00p785.50p1,905,914
Sep 4, 2025769.00p788.50p767.50p786.50p2,236,837
Sep 3, 2025768.50p773.00p762.00p770.00p5,255,763
Sep 2, 2025779.00p785.00p772.00p772.00p1,939,985
Sep 1, 2025782.50p790.50p771.66p777.50p2,055,635
Aug 29, 2025784.00p789.50p783.50p783.50p2,457,112
Aug 28, 2025792.00p795.00p783.50p787.00p1,883,754
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.6012.65
Rs Group PLC585.505.97
Sainsbury (J) PLC354.905.25
Hochschild Mining PLC335.704.71
Imi PLC2,510.004.50
Osb Group PLC548.254.23

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,543.56-12.84
Tbc Bank Group PLC3,817.50-11.12
Smith & Nephew PLC1,238.00-11.16
Goodwin PLC21,600.00-7.30
Ashmore Group PLC170.40-9.07
Diageo PLC1,676.50-6.73